Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jan 2023 | 34.88 | 34.88 | 34.47 | 34.68 | 34.68 | 2,006 |
27 Jan 2023 | 35.06 | 35.23 | 34.60 | 34.80 | 34.80 | 27,895 |
26 Jan 2023 | 35.40 | 35.63 | 35.04 | 35.19 | 35.19 | 39,818 |
25 Jan 2023 | 35.00 | 35.26 | 34.81 | 35.16 | 35.16 | 29,175 |
24 Jan 2023 | 34.98 | 35.32 | 34.30 | 34.79 | 34.79 | 13,919 |
23 Jan 2023 | 34.68 | 34.99 | 34.38 | 34.48 | 34.48 | 10,173 |
20 Jan 2023 | 34.38 | 34.65 | 34.12 | 34.57 | 34.57 | 6,401 |
19 Jan 2023 | 34.20 | 35.00 | 33.75 | 34.06 | 34.06 | 18,258 |
18 Jan 2023 | 34.21 | 35.00 | 34.21 | 34.42 | 34.42 | 6,026 |
17 Jan 2023 | 34.30 | 34.30 | 33.86 | 34.03 | 34.03 | 21,763 |
16 Jan 2023 | 34.58 | 34.58 | 34.14 | 34.30 | 34.30 | 8,495 |
13 Jan 2023 | 34.41 | 34.99 | 34.15 | 34.63 | 34.63 | 11,067 |
12 Jan 2023 | 33.91 | 34.39 | 33.91 | 34.07 | 34.07 | 20,079 |
11 Jan 2023 | 33.89 | 34.00 | 33.39 | 33.39 | 33.39 | 14,313 |
10 Jan 2023 | 33.25 | 33.42 | 33.07 | 33.14 | 33.14 | 21,287 |
09 Jan 2023 | 33.11 | 33.71 | 33.08 | 33.59 | 33.59 | 31,017 |
06 Jan 2023 | 32.05 | 32.92 | 31.83 | 32.92 | 32.92 | 6,479 |
05 Jan 2023 | 31.45 | 31.93 | 31.19 | 31.41 | 31.41 | 11,704 |
04 Jan 2023 | 31.38 | 31.55 | 31.13 | 31.60 | 31.60 | 7,325 |
03 Jan 2023 | 31.27 | 32.00 | 31.04 | 31.22 | 31.22 | 18,482 |
30 Dec 2022 | 31.18 | 31.18 | 30.88 | 31.15 | 31.15 | 110 |
29 Dec 2022 | 31.40 | 31.55 | 31.01 | 31.08 | 31.08 | 6,532 |
28 Dec 2022 | 31.28 | 31.59 | 26.01 | 31.08 | 31.08 | 9,749 |
23 Dec 2022 | 30.92 | 31.04 | 30.92 | 31.07 | 31.07 | - |
22 Dec 2022 | 31.34 | 31.38 | 30.74 | 30.76 | 30.76 | 8,194 |
21 Dec 2022 | 30.97 | 31.50 | 30.80 | 31.25 | 31.25 | 3,131 |
20 Dec 2022 | 30.26 | 31.05 | 30.09 | 30.55 | 30.55 | 17,669 |
19 Dec 2022 | 30.48 | 30.82 | 30.10 | 30.34 | 30.34 | 3,082 |
16 Dec 2022 | 30.35 | 31.51 | 30.21 | 30.32 | 30.32 | 8,356 |
15 Dec 2022 | 31.31 | 31.31 | 30.44 | 30.51 | 30.51 | 11,931 |
14 Dec 2022 | 31.52 | 31.70 | 31.20 | 31.47 | 31.47 | 2,690 |
13 Dec 2022 | 31.32 | 32.21 | 31.00 | 31.79 | 31.79 | 3,546 |
12 Dec 2022 | 31.37 | 31.58 | 30.10 | 30.93 | 30.93 | 3,828 |
09 Dec 2022 | 31.88 | 32.24 | 31.61 | 32.24 | 32.24 | 8,613 |
08 Dec 2022 | 31.34 | 31.78 | 31.03 | 31.69 | 31.69 | 26,612 |
07 Dec 2022 | 31.30 | 31.30 | 31.08 | 31.08 | 31.08 | 4,422 |
06 Dec 2022 | 31.35 | 31.60 | 31.29 | 31.29 | 31.29 | 8,700 |
05 Dec 2022 | 32.31 | 32.31 | 31.61 | 31.62 | 31.62 | 11,798 |
02 Dec 2022 | 31.54 | 31.87 | 30.62 | 31.63 | 31.63 | 14,140 |
01 Dec 2022 | 31.50 | 32.19 | 31.16 | 32.19 | 32.19 | 37,775 |
30 Nov 2022 | 30.57 | 31.48 | 30.38 | 30.90 | 30.90 | 1,640 |
29 Nov 2022 | 30.00 | 30.48 | 29.24 | 30.30 | 30.30 | 1,843 |
28 Nov 2022 | 29.90 | 30.09 | 29.57 | 29.68 | 29.68 | 8,651 |
25 Nov 2022 | 30.48 | 30.51 | 29.99 | 29.99 | 29.99 | 5,787 |
24 Nov 2022 | 30.50 | 30.74 | 30.19 | 30.19 | 30.19 | 1,468 |
23 Nov 2022 | 29.93 | 30.27 | 28.98 | 30.27 | 30.27 | 7,779 |
22 Nov 2022 | 29.10 | 29.74 | 28.99 | 29.70 | 29.70 | 2,959 |
21 Nov 2022 | 29.00 | 29.00 | 28.54 | 28.55 | 28.55 | 9,249 |
18 Nov 2022 | 29.67 | 29.67 | 29.17 | 29.49 | 29.49 | 18,946 |
17 Nov 2022 | 30.01 | 30.01 | 28.76 | 28.76 | 28.76 | 14,400 |
16 Nov 2022 | 30.60 | 30.60 | 29.75 | 29.75 | 29.75 | 19,704 |
15 Nov 2022 | 30.65 | 30.80 | 30.10 | 30.48 | 30.48 | 3,941 |
14 Nov 2022 | 30.50 | 31.50 | 29.88 | 29.95 | 29.95 | 23,893 |
11 Nov 2022 | 29.20 | 31.50 | 29.20 | 30.06 | 30.06 | 15,809 |
10 Nov 2022 | 27.58 | 29.13 | 27.44 | 29.13 | 29.13 | 93,087 |
09 Nov 2022 | 28.42 | 28.45 | 27.78 | 27.88 | 27.88 | 8,785 |
08 Nov 2022 | 27.45 | 28.63 | 27.39 | 28.36 | 28.36 | 13,081 |
07 Nov 2022 | 27.15 | 27.97 | 27.12 | 27.74 | 27.74 | 3,329 |
04 Nov 2022 | 25.94 | 27.56 | 25.94 | 27.36 | 27.36 | 3,585 |
03 Nov 2022 | 25.33 | 25.47 | 25.18 | 25.33 | 25.33 | 10,101 |
02 Nov 2022 | 26.77 | 26.80 | 26.05 | 26.30 | 26.30 | 10,886 |
01 Nov 2022 | 26.14 | 28.75 | 26.10 | 26.48 | 26.48 | 3,238 |
31 Oct 2022 | 25.67 | 28.75 | 25.50 | 25.50 | 25.50 | 4,903 |
28 Oct 2022 | 26.00 | 26.17 | 25.64 | 25.68 | 25.68 | 4,381 |
27 Oct 2022 | 26.95 | 27.10 | 26.40 | 26.40 | 26.40 | 3,187 |
26 Oct 2022 | 26.22 | 27.31 | 26.11 | 27.31 | 27.31 | 2,700 |
25 Oct 2022 | 25.72 | 26.32 | 25.44 | 26.32 | 26.32 | 11,320 |
24 Oct 2022 | 25.94 | 26.24 | 25.75 | 25.83 | 25.83 | 60,343 |
21 Oct 2022 | 25.19 | 25.71 | 24.88 | 25.71 | 25.71 | 9,401 |
20 Oct 2022 | 24.94 | 25.95 | 24.80 | 25.95 | 25.95 | 7,375 |
19 Oct 2022 | 25.47 | 25.51 | 25.09 | 25.29 | 25.29 | 4,722 |
18 Oct 2022 | 25.90 | 26.06 | 25.33 | 25.33 | 25.33 | 8,189 |
17 Oct 2022 | 25.37 | 25.93 | 25.14 | 25.88 | 25.88 | 4,169 |
14 Oct 2022 | 26.00 | 26.24 | 24.75 | 24.75 | 24.75 | 4,530 |
13 Oct 2022 | 25.69 | 25.88 | 24.71 | 25.85 | 25.85 | 5,414 |
12 Oct 2022 | 26.00 | 26.00 | 25.28 | 25.28 | 25.28 | 1,797 |
11 Oct 2022 | 25.85 | 25.90 | 25.64 | 25.83 | 25.83 | 3,687 |
10 Oct 2022 | 26.03 | 26.42 | 25.84 | 25.84 | 25.84 | 1,799 |
07 Oct 2022 | 26.77 | 27.09 | 25.79 | 26.42 | 26.42 | 601 |
06 Oct 2022 | 27.09 | 27.09 | 26.66 | 26.89 | 26.89 | 10,813 |
05 Oct 2022 | 27.08 | 27.46 | 26.65 | 26.82 | 26.82 | 1,085 |
04 Oct 2022 | 26.73 | 28.75 | 26.73 | 27.52 | 27.52 | 9,103 |
03 Oct 2022 | 25.41 | 26.47 | 25.30 | 26.27 | 26.27 | 10,353 |
30 Sept 2022 | 25.72 | 25.85 | 25.29 | 25.57 | 25.57 | 9,906 |
29 Sept 2022 | 24.94 | 25.47 | 24.93 | 25.47 | 25.47 | 2,282 |
28 Sept 2022 | 24.09 | 24.74 | 23.86 | 24.54 | 24.54 | 14,931 |
27 Sept 2022 | 24.08 | 24.63 | 24.08 | 24.43 | 24.43 | 4,821 |
26 Sept 2022 | 24.11 | 25.14 | 23.93 | 23.93 | 23.93 | 3,566 |
23 Sept 2022 | 25.00 | 25.92 | 23.45 | 23.45 | 23.45 | 19,555 |
22 Sept 2022 | 25.83 | 26.47 | 25.73 | 26.07 | 26.07 | 5,847 |
21 Sept 2022 | 26.37 | 27.09 | 26.00 | 26.00 | 26.00 | 29,809 |
20 Sept 2022 | 26.84 | 27.31 | 26.12 | 26.12 | 26.12 | 2,053 |
16 Sept 2022 | 26.23 | 26.65 | 26.02 | 26.11 | 26.11 | 29,795 |
15 Sept 2022 | 26.97 | 27.02 | 26.56 | 26.56 | 26.56 | 5,513 |
14 Sept 2022 | 27.11 | 27.38 | 26.96 | 26.96 | 26.96 | 4,804 |
13 Sept 2022 | 28.20 | 28.49 | 27.21 | 27.24 | 27.24 | 29,821 |
12 Sept 2022 | 28.24 | 28.31 | 28.11 | 28.24 | 28.24 | 10,057 |
09 Sept 2022 | 26.79 | 27.63 | 26.79 | 27.55 | 27.55 | 6,990 |
08 Sept 2022 | 26.36 | 26.62 | 26.00 | 26.36 | 26.36 | 19,403 |
07 Sept 2022 | 25.86 | 26.00 | 25.86 | 26.00 | 26.00 | 2,350 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |